시장 데이터를 불러오는 중
전체 종목
Synchrony Financial Common Stock 과거 주가
Synchrony Financial Common Stock · SYF · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Synchrony Financial Common Stock · SYF · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩98,130 | ₩98,317 | ₩97,220 | ₩97,354 | -0.79% | 291만 |
| 2026.10.08 | ₩95,308 | ₩98,852 | ₩95,308 | ₩98,584 | +3.44% | 381.3만 |
| 2026.10.07 | ₩95,174 | ₩96,625 | ₩95,147 | ₩96,191 | +1.07% | 210.8만 |
| 2026.10.06 | ₩97,020 | ₩97,421 | ₩95,950 | ₩96,498 | -0.54% | 176만 |
| 2026.10.05 | ₩95,789 | ₩96,739 | ₩95,134 | ₩96,124 | +0.35% | 221.3만 |
| 2026.10.02 | ₩96,324 | ₩96,886 | ₩95,442 | ₩95,977 | -0.36% | 311.7만 |
| 2026.10.01 | ₩94,118 | ₩95,709 | ₩92,807 | ₩95,629 | +1.61% | 286.4만 |
| 2026.09.30 | ₩95,803 | ₩96,511 | ₩94,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,907 |
| -0.94% |
| 309.2만 |
| 2026.09.29 | ₩95,883 | ₩96,284 | ₩95,201 | ₩95,910 | +0.03% | 251.9만 |
|---|
| 2026.09.28 | ₩96,792 | ₩96,792 | ₩95,388 | ₩95,642 | -1.19% | 260만 |
|---|
| 2026.09.25 | ₩95,883 | ₩98,337 | ₩94,800 | ₩97,541 | +1.73% | 246.8만 |
|---|
| 2026.09.24 | ₩94,800 | ₩95,883 | ₩93,904 | ₩95,682 | +0.93% | 250.3만 |
|---|
| 2026.09.23 | ₩96,405 | ₩96,739 | ₩94,211 | ₩94,506 | -1.97% | 350.9만 |
|---|
| 2026.09.22 | ₩101,446 | ₩101,473 | ₩97,180 | ₩97,180 | -4.21% | 295.9만 |
|---|
| 2026.09.21 | ₩100,931 | ₩101,949 | ₩99,734 | ₩100,296 | -0.63% | 235.9만 |
|---|
| 2026.09.18 | ₩99,293 | ₩100,751 | ₩98,705 | ₩100,349 | +1.06% | 691.8만 |
|---|
| 2026.09.17 | ₩101,807 | ₩101,807 | ₩99,467 | ₩99,507 | -2.26% | 218.4만 |
|---|
| 2026.09.16 | ₩101,446 | ₩102,235 | ₩98,464 | ₩100,136 | -1.29% | 272.6만 |
|---|
| 2026.09.15 | ₩100,818 | ₩102,603 | ₩98,705 | ₩101,714 | +0.89% | 350만 |
|---|
| 2026.09.14 | ₩100,858 | ₩102,095 | ₩100,229 | ₩101,473 | +0.61% | 217.2만 |
|---|
| 2026.09.11 | ₩102,596 | ₩102,730 | ₩99,988 | ₩101,620 | -0.95% | 246.2만 |
|---|
| 2026.09.10 | ₩102,944 | ₩103,265 | ₩100,430 | ₩100,884 | -2.00% | 276.5만 |
|---|
| 2026.09.09 | ₩104,508 | ₩104,709 | ₩103,412 | ₩103,439 | -1.02% | 274.7만 |
|---|
| 2026.09.08 | ₩105,926 | ₩106,240 | ₩105,043 | ₩105,137 | -0.74% | 283.7만 |
|---|
| 2026.09.04 | ₩105,806 | ₩108,046 | ₩105,424 | ₩106,875 | +1.01% | 273.7만 |
|---|
| 2026.09.03 | ₩106,407 | ₩107,397 | ₩105,418 | ₩106,782 | +0.35% | 207.7만 |
|---|
| 2026.09.02 | ₩103,144 | ₩106,628 | ₩103,144 | ₩104,829 | +1.63% | 251만 |
|---|
| 2026.09.01 | ₩101,981 | ₩104,662 | ₩101,927 | ₩102,462 | +0.47% | 350.4만 |
|---|
| 2026.08.31 | ₩103,505 | ₩103,893 | ₩102,696 | ₩103,078 | -0.41% | 448.9만 |
|---|
| 2026.08.28 | ₩107,076 | ₩108,173 | ₩104,348 | ₩104,375 | -2.52% | 294.6만 |
|---|
| 2026.08.27 | ₩105,966 | ₩107,952 | ₩105,806 | ₩106,889 | +0.87% | 319만 |
|---|
| 2026.08.26 | ₩107,878 | ₩108,641 | ₩106,434 | ₩106,688 | -1.10% | 392.8만 |
|---|
| 2026.08.25 | ₩107,664 | ₩108,159 | ₩105,919 | ₩108,012 | +0.32% | 391.8만 |
|---|
| 2026.08.24 | ₩106,514 | ₩108,881 | ₩106,421 | ₩107,009 | +0.46% | 395.5만 |
|---|
| 2026.08.21 | ₩103,706 | ₩106,501 | ₩103,612 | ₩106,274 | +2.48% | 486.4만 |
|---|
| 2026.08.20 | ₩105,458 | ₩105,966 | ₩101,172 | ₩102,583 | -2.73% | 418.8만 |
|---|
| 2026.08.19 | ₩108,306 | ₩109,376 | ₩106,341 | ₩106,474 | -1.69% | 295.8만 |
|---|
| 2026.08.18 | ₩107,745 | ₩109,162 | ₩107,477 | ₩107,758 | +0.01% | 302.8만 |
|---|
| 2026.08.17 | ₩107,959 | ₩109,550 | ₩106,782 | ₩107,985 | +0.02% | 378.9만 |
|---|
| 2026.08.14 | ₩106,982 | ₩108,440 | ₩106,956 | ₩108,320 | +1.25% | 212.5만 |
|---|
| 2026.08.13 | ₩106,809 | ₩107,651 | ₩105,819 | ₩107,089 | +0.26% | 254.6만 |
|---|
| 2026.08.12 | ₩104,241 | ₩106,715 | ₩104,241 | ₩106,193 | +1.87% | 218.9만 |
|---|
| 2026.08.11 | ₩104,455 | ₩106,180 | ₩104,361 | ₩104,936 | +0.46% | 195.8만 |
|---|
| 2026.08.10 | ₩104,375 | ₩104,795 | ₩103,342 | ₩104,562 | +0.18% | 281.4만 |
|---|
| 2026.08.07 | ₩104,522 | ₩105,585 | ₩103,773 | ₩105,097 | +0.55% | 203.9만 |
|---|
| 2026.08.06 | ₩106,688 | ₩106,688 | ₩105,137 | ₩105,204 | -1.39% | 246.4만 |
|---|
| 2026.08.05 | ₩106,113 | ₩106,809 | ₩105,739 | ₩105,979 | -0.13% | 321.5만 |
|---|
| 2026.08.04 | ₩104,308 | ₩106,501 | ₩103,706 | ₩105,752 | +1.38% | 369만 |
|---|
| 2026.08.03 | ₩102,609 | ₩104,829 | ₩102,248 | ₩104,094 | +1.45% | 252.4만 |
|---|
| 2026.07.31 | ₩102,262 | ₩103,673 | ₩101,299 | ₩101,352 | -0.89% | 341.3만 |
|---|
| 2026.07.30 | ₩100,871 | ₩103,492 | ₩99,872 | ₩103,198 | +2.31% | 419.5만 |
|---|
| 2026.07.29 | ₩101,673 | ₩103,626 | ₩100,109 | ₩100,256 | -1.39% | 360.6만 |
|---|
| 2026.07.28 | ₩100,751 | ₩103,345 | ₩100,312 | ₩103,131 | +2.36% | 392만 |
|---|
| 2026.07.27 | ₩98,758 | ₩100,818 | ₩98,424 | ₩100,711 | +1.98% | 463.1만 |
|---|
| 2026.07.24 | ₩95,201 | ₩98,738 | ₩94,960 | ₩97,488 | +2.40% | 385.8만 |
|---|
| 2026.07.23 | ₩95,736 | ₩96,030 | ₩94,479 | ₩95,977 | +0.25% | 364.9만 |
|---|
| 2026.07.22 | ₩95,602 | ₩97,595 | ₩95,361 | ₩97,367 | +1.85% | 410.3만 |
|---|
| 2026.07.21 | ₩99,641 | ₩100,216 | ₩94,764 | ₩96,565 | -3.09% | 828.3만 |
|---|
| 2026.07.20 | ₩98,691 | ₩99,467 | ₩97,675 | ₩98,170 | -0.53% | 585.4만 |
|---|
| 2026.07.17 | ₩97,421 | ₩99,026 | ₩96,264 | ₩98,451 | +1.06% | 293.8만 |
|---|
| 2026.07.16 | ₩98,878 | ₩99,681 | ₩98,136 | ₩99,333 | +0.46% | 272.1만 |
|---|
| 2026.07.15 | ₩98,705 | ₩100,510 | ₩98,370 | ₩99,012 | +0.31% | 245.1만 |
|---|
| 2026.07.14 | ₩97,822 | ₩99,347 | ₩97,127 | ₩98,531 | +0.72% | 281.4만 |
|---|
| 2026.07.13 | ₩97,742 | ₩98,624 | ₩97,033 | ₩97,902 | +0.16% | 513.5만 |
|---|
| 2026.07.10 | ₩96,926 | ₩97,334 | ₩94,934 | ₩96,873 | -0.06% | 290.4만 |
|---|
| 2026.07.09 | ₩92,098 | ₩96,659 | ₩91,951 | ₩95,709 | +3.92% | 524.2만 |
|---|
| 2026.07.08 | ₩99,788 | ₩100,035 | ₩91,002 | ₩91,283 | -8.52% | 942.9만 |
|---|
| 2026.07.07 | ₩103,425 | ₩103,933 | ₩100,884 | ₩100,991 | -2.35% | 270.4만 |
|---|
| 2026.07.06 | ₩102,369 | ₩103,586 | ₩102,148 | ₩103,037 | +0.65% | 215.8만 |
|---|
| 2026.07.02 | ₩103,893 | ₩104,214 | ₩100,751 | ₩102,075 | -1.75% | 246.5만 |
|---|
| 2026.07.01 | ₩101,927 | ₩103,144 | ₩101,118 | ₩102,663 | +0.72% | 353.4만 |
|---|
| 2026.06.30 | ₩104,121 | ₩104,816 | ₩101,526 | ₩101,700 | -2.32% | 349.8만 |
|---|
| 2026.06.29 | ₩104,642 | ₩105,658 | ₩103,920 | ₩104,803 | +0.15% | 272.1만 |
|---|
| 2026.06.26 | ₩104,963 | ₩106,173 | ₩103,846 | ₩105,190 | +0.22% | 496.8만 |
|---|
| 2026.06.25 | ₩103,305 | ₩106,575 | ₩102,743 | ₩105,003 | +1.64% | 363.5만 |
|---|
| 2026.06.24 | ₩100,323 | ₩103,345 | ₩99,815 | ₩102,061 | +1.73% | 252만 |
|---|
| 2026.06.23 | ₩100,323 | ₩100,965 | ₩99,253 | ₩100,349 | +0.03% | 376.7만 |
|---|
| 2026.06.22 | ₩100,777 | ₩102,061 | ₩100,216 | ₩101,245 | +0.46% | 259만 |
|---|
| 2026.06.18 | ₩100,804 | ₩101,724 | ₩100,349 | ₩100,644 | -0.16% | 846.7만 |
|---|
| 2026.06.17 | ₩100,630 | ₩102,797 | ₩98,832 | ₩99,106 | -1.51% | 317.6만 |
|---|
| 2026.06.16 | ₩100,670 | ₩101,419 | ₩99,815 | ₩100,684 | +0.01% | 277.4만 |
|---|
| 2026.06.15 | ₩100,095 | ₩101,954 | ₩99,494 | ₩99,774 | -0.32% | 314.7만 |
|---|
| 2026.06.12 | ₩98,210 | ₩98,571 | ₩96,257 | ₩98,103 | -0.11% | 319.7만 |
|---|
| 2026.06.11 | ₩93,249 | ₩96,939 | ₩91,416 | ₩96,725 | +3.73% | 329만 |
|---|
| 2026.06.10 | ₩96,364 | ₩96,926 | ₩92,941 | ₩93,021 | -3.47% | 277.9만 |
|---|
| 2026.06.09 | ₩95,375 | ₩98,036 | ₩94,813 | ₩96,725 | +1.42% | 395.6만 |
|---|
| 2026.06.08 | ₩94,626 | ₩95,361 | ₩93,897 | ₩94,345 | -0.30% | 256.1만 |
|---|
| 2026.06.05 | ₩95,254 | ₩95,789 | ₩94,265 | ₩94,733 | -0.55% | 300.4만 |
|---|
| 2026.06.04 | ₩93,035 | ₩95,455 | ₩92,814 | ₩94,653 | +1.74% | 333.2만 |
|---|
| 2026.06.03 | ₩94,292 | ₩94,893 | ₩91,537 | ₩91,898 | -2.54% | 416.2만 |
|---|
| 2026.06.02 | ₩93,770 | ₩95,682 | ₩91,938 | ₩94,907 | +1.21% | 303.2만 |
|---|
| 2026.06.01 | ₩94,265 | ₩95,261 | ₩92,821 | ₩94,706 | +0.47% | 344.6만 |
|---|
| 2026.05.29 | ₩95,495 | ₩96,592 | ₩94,880 | ₩95,535 | +0.04% | 704.7만 |
|---|
| 2026.05.28 | ₩95,776 | ₩95,843 | ₩93,717 | ₩95,575 | -0.21% | 363.9만 |
|---|
| 2026.05.27 | ₩96,632 | ₩98,156 | ₩96,017 | ₩96,405 | -0.24% | 324.9만 |
|---|
| 2026.05.26 | ₩96,391 | ₩97,762 | ₩95,870 | ₩96,150 | -0.25% | 412.4만 |
|---|
| 2026.05.22 | ₩96,298 | ₩97,020 | ₩95,642 | ₩96,057 | -0.25% | 299.2만 |
|---|
| 2026.05.21 | ₩95,575 | ₩96,458 | ₩94,064 | ₩96,284 | +0.74% | 356.8만 |
|---|
| 2026.05.20 | ₩93,382 | ₩96,445 | ₩91,363 | ₩96,351 | +3.18% | 599.9만 |
|---|
| 2026.05.19 | ₩94,813 | ₩95,067 | ₩92,620 | ₩92,794 | -2.13% | 430.6만 |
|---|
| 2026.05.18 | ₩94,947 | ₩95,923 | ₩94,572 | ₩95,014 | +0.07% | 332.3만 |
|---|
| 2026.05.15 | ₩95,214 | ₩96,271 | ₩94,158 | ₩95,455 | +0.25% | 336만 |
|---|
| 2026.05.14 | ₩94,078 | ₩95,629 | ₩94,078 | ₩95,295 | +1.29% | 340.9만 |
|---|
| 2026.05.13 | ₩94,251 | ₩94,559 | ₩92,740 | ₩93,356 | -0.95% | 328.8만 |
|---|
| 2026.05.12 | ₩93,864 | ₩95,455 | ₩92,406 | ₩94,733 | +0.93% | 591.8만 |
|---|
| 2026.05.11 | ₩97,621 | ₩97,876 | ₩93,884 | ₩93,984 | -3.73% | 448.3만 |
|---|
| 2026.05.08 | ₩99,534 | ₩99,534 | ₩97,387 | ₩97,809 | -1.73% | 407만 |
|---|
| 2026.05.07 | ₩100,818 | ₩101,192 | ₩98,718 | ₩98,959 | -1.84% | 295.2만 |
|---|
| 2026.05.06 | ₩99,761 | ₩101,038 | ₩99,748 | ₩100,497 | +0.74% | 378.8만 |
|---|
| 2026.05.05 | ₩98,825 | ₩99,447 | ₩98,491 | ₩98,665 | -0.16% | 372.9만 |
|---|
| 2026.05.04 | ₩100,951 | ₩101,433 | ₩99,186 | ₩99,280 | -1.66% | 316.8만 |
|---|
| 2026.05.01 | ₩102,369 | ₩102,596 | ₩101,192 | ₩101,312 | -1.03% | 300.4만 |
|---|
| 2026.04.30 | ₩100,136 | ₩102,315 | ₩99,734 | ₩101,901 | +1.76% | 390.4만 |
|---|
| 2026.04.29 | ₩101,847 | ₩102,609 | ₩100,062 | ₩100,456 | -1.37% | 315.3만 |
|---|
| 2026.04.28 | ₩102,650 | ₩103,639 | ₩101,540 | ₩101,968 | -0.66% | 427.7만 |
|---|
| 2026.04.27 | ₩101,820 | ₩103,198 | ₩101,820 | ₩102,636 | +0.80% | 447.5만 |
|---|
| 2026.04.24 | ₩102,115 | ₩103,118 | ₩101,165 | ₩102,034 | -0.08% | 424.9만 |
|---|
| 2026.04.23 | ₩104,749 | ₩105,485 | ₩101,165 | ₩102,462 | -2.18% | 487.4만 |
|---|
| 2026.04.22 | ₩104,642 | ₩105,966 | ₩103,927 | ₩105,231 | +0.56% | 516.7만 |
|---|
| 2026.04.21 | ₩103,492 | ₩107,277 | ₩101,968 | ₩103,813 | +0.31% | 661.2만 |
|---|
| 2026.04.20 | ₩104,081 | ₩106,086 | ₩103,666 | ₩105,083 | +0.96% | 399.2만 |
|---|
| 2026.04.17 | ₩102,141 | ₩105,257 | ₩101,861 | ₩104,763 | +2.57% | 525.7만 |
|---|
| 2026.04.16 | ₩101,700 | ₩102,315 | ₩100,229 | ₩100,523 | -1.16% | 347.1만 |
|---|
| 2026.04.15 | ₩101,633 | ₩102,716 | ₩100,784 | ₩101,620 | -0.01% | 237.3만 |
|---|
| 2026.04.14 | ₩99,079 | ₩101,486 | ₩98,845 | ₩101,032 | +1.97% | 327.3만 |
|---|
| 2026.04.13 | ₩95,870 | ₩98,838 | ₩95,522 | ₩98,678 | +2.93% | 205.1만 |
|---|
| 2026.04.10 | ₩96,832 | ₩97,133 | ₩96,113 | ₩96,832 | 0.00% | 254.7만 |
|---|
| 2026.04.09 | ₩95,575 | ₩97,087 | ₩95,442 | ₩96,939 | +1.43% | 308.2만 |
|---|
| 2026.04.08 | ₩96,525 | ₩97,361 | ₩95,415 | ₩96,244 | -0.29% | 393.4만 |
|---|
| 2026.04.07 | ₩92,112 | ₩92,981 | ₩91,604 | ₩92,072 | -0.04% | 444만 |
|---|
| 2026.04.06 | ₩91,162 | ₩92,867 | ₩91,149 | ₩92,620 | +1.60% | 233.2만 |
|---|
| 2026.04.02 | ₩89,424 | ₩92,098 | ₩88,260 | ₩91,497 | +2.32% | 274.8만 |
|---|
| 2026.04.01 | ₩92,112 | ₩92,700 | ₩90,728 | ₩91,363 | -0.81% | 282.7만 |
|---|
| 2026.03.31 | ₩90,052 | ₩91,430 | ₩88,521 | ₩90,962 | +1.01% | 384.7만 |
|---|
| 2026.03.30 | ₩87,752 | ₩88,862 | ₩87,619 | ₩88,274 | +0.59% | 276.9만 |
|---|
| 2026.03.27 | ₩88,581 | ₩88,822 | ₩86,856 | ₩87,405 | -1.33% | 284.4만 |
|---|
| 2026.03.26 | ₩89,838 | ₩91,136 | ₩89,023 | ₩89,330 | -0.57% | 233만 |
|---|
| 2026.03.25 | ₩90,734 | ₩91,664 | ₩89,558 | ₩90,440 | -0.32% | 369.6만 |
|---|
| 2026.03.24 | ₩88,862 | ₩91,136 | ₩88,662 | ₩89,959 | +1.23% | 364.3만 |
|---|
| 2026.03.23 | ₩90,855 | ₩91,737 | ₩88,969 | ₩88,996 | -2.05% | 440.4만 |
|---|
| 2026.03.20 | ₩87,324 | ₩88,662 | ₩86,896 | ₩88,515 | +1.36% | 860.3만 |
|---|
| 2026.03.19 | ₩86,522 | ₩88,755 | ₩86,495 | ₩87,605 | +1.25% | 429만 |
|---|
| 2026.03.18 | ₩87,097 | ₩88,361 | ₩86,749 | ₩87,151 | +0.06% | 490.7만 |
|---|
| 2026.03.17 | ₩87,070 | ₩88,769 | ₩86,642 | ₩87,124 | +0.06% | 293.1만 |
|---|
| 2026.03.16 | ₩86,469 | ₩87,231 | ₩85,332 | ₩85,613 | -0.99% | 384.7만 |
|---|
| 2026.03.13 | ₩86,148 | ₩86,856 | ₩84,891 | ₩85,292 | -0.99% | 268.4만 |
|---|
| 2026.03.12 | ₩85,171 | ₩85,974 | ₩84,356 | ₩85,546 | +0.44% | 420.2만 |
|---|
| 2026.03.11 | ₩87,471 | ₩88,795 | ₩85,800 | ₩87,204 | -0.31% | 446.3만 |
|---|
| 2026.03.10 | ₩90,012 | ₩90,494 | ₩87,057 | ₩87,538 | -2.75% | 479.7만 |
|---|
| 2026.03.09 | ₩87,017 | ₩89,879 | ₩85,238 | ₩89,758 | +3.15% | 379.7만 |
|---|
| 2026.03.06 | ₩89,544 | ₩90,293 | ₩87,605 | ₩89,156 | -0.43% | 341.9만 |
|---|
| 2026.03.05 | ₩91,871 | ₩93,175 | ₩90,868 | ₩92,232 | +0.39% | 303.4만 |
|---|
| 2026.03.04 | ₩92,473 | ₩93,596 | ₩91,858 | ₩92,633 | +0.17% | 297.4만 |
|---|
| 2026.03.03 | ₩89,812 | ₩93,449 | ₩88,774 | ₩91,818 | +2.23% | 588.3만 |
|---|
| 2026.03.02 | ₩90,574 | ₩92,647 | ₩89,625 | ₩91,791 | +1.34% | 378.7만 |
|---|
| 2026.02.27 | ₩95,375 | ₩96,124 | ₩91,517 | ₩92,419 | -3.10% | 661.5만 |
|---|
| 2026.02.26 | ₩98,344 | ₩100,042 | ₩97,782 | ₩98,932 | +0.60% | 467.6만 |
|---|
| 2026.02.25 | ₩95,910 | ₩97,936 | ₩95,455 | ₩97,367 | +1.52% | 446.3만 |
|---|
| 2026.02.24 | ₩91,791 | ₩95,188 | ₩91,416 | ₩94,639 | +3.10% | 530.7만 |
|---|
| 2026.02.23 | ₩96,766 | ₩97,962 | ₩91,202 | ₩92,112 | -4.81% | 676.3만 |
|---|
| 2026.02.20 | ₩96,124 | ₩98,183 | ₩95,335 | ₩98,116 | +2.07% | 367.8만 |
|---|
| 2026.02.19 | ₩97,140 | ₩97,407 | ₩95,482 | ₩96,632 | -0.52% | 410만 |
|---|
| 2026.02.18 | ₩97,314 | ₩97,621 | ₩96,244 | ₩97,421 | +0.11% | 345.8만 |
|---|
| 2026.02.17 | ₩94,412 | ₩98,143 | ₩94,332 | ₩96,699 | +2.42% | 547.1만 |
|---|
| 2026.02.13 | ₩95,428 | ₩96,445 | ₩94,024 | ₩95,455 | +0.03% | 433.1만 |
|---|
| 2026.02.12 | ₩98,397 | ₩99,667 | ₩93,563 | ₩95,094 | -3.36% | 693.9만 |
|---|
| 2026.02.11 | ₩99,253 | ₩99,988 | ₩96,284 | ₩97,528 | -1.74% | 680만 |
|---|
| 2026.02.10 | ₩99,667 | ₩100,349 | ₩97,748 | ₩98,825 | -0.85% | 618.5만 |
|---|
| 2026.02.09 | ₩99,908 | ₩100,871 | ₩98,778 | ₩98,892 | -1.02% | 762.8만 |
|---|
| 2026.02.06 | ₩100,069 | ₩101,403 | ₩99,935 | ₩100,510 | +0.44% | 294.6만 |
|---|
| 2026.02.05 | ₩99,788 | ₩100,390 | ₩96,859 | ₩98,945 | -0.84% | 461.7만 |
|---|
| 2026.02.04 | ₩98,905 | ₩101,373 | ₩98,758 | ₩100,590 | +1.70% | 512.2만 |
|---|
| 2026.02.03 | ₩98,263 | ₩99,935 | ₩97,541 | ₩98,825 | +0.57% | 497.6만 |
|---|
| 2026.02.02 | ₩96,585 | ₩98,865 | ₩96,585 | ₩98,317 | +1.79% | 380.6만 |
|---|
| 2026.01.30 | ₩97,514 | ₩98,451 | ₩96,094 | ₩97,127 | -0.40% | 703.6만 |
|---|
| 2026.01.29 | ₩98,825 | ₩99,159 | ₩97,541 | ₩98,116 | -0.72% | 588.7만 |
|---|
| 2026.01.28 | ₩98,959 | ₩100,229 | ₩97,956 | ₩98,183 | -0.78% | 718만 |
|---|
| 2026.01.27 | ₩102,155 | ₩103,024 | ₩96,431 | ₩97,621 | -4.44% | 1004.9만 |
|---|
| 2026.01.26 | ₩103,011 | ₩103,739 | ₩101,760 | ₩103,653 | +0.62% | 846.3만 |
|---|
| 2026.01.23 | ₩103,037 | ₩103,332 | ₩101,259 | ₩102,449 | -0.57% | 629.4만 |
|---|
| 2026.01.22 | ₩104,121 | ₩106,341 | ₩103,546 | ₩104,442 | +0.31% | 438.4만 |
|---|
| 2026.01.21 | ₩101,553 | ₩104,067 | ₩100,791 | ₩103,144 | +1.57% | 328만 |
|---|
| 2026.01.20 | ₩103,947 | ₩105,351 | ₩101,205 | ₩101,740 | -2.12% | 563.3만 |
|---|
| 2026.01.16 | ₩105,913 | ₩109,443 | ₩105,913 | ₩107,236 | +1.25% | 591만 |
|---|
| 2026.01.15 | ₩104,763 | ₩105,672 | ₩103,566 | ₩103,907 | -0.82% | 278.2만 |
|---|
| 2026.01.14 | ₩103,519 | ₩104,749 | ₩100,229 | ₩104,067 | +0.53% | 600.3만 |
|---|
| 2026.01.13 | ₩106,314 | ₩106,996 | ₩104,248 | ₩104,388 | -1.81% | 640.6만 |
|---|
| 2026.01.12 | ₩105,993 | ₩108,975 | ₩105,223 | ₩106,488 | +0.47% | 940.8만 |
|---|
| 2026.01.09 | ₩117,961 | ₩118,710 | ₩115,755 | ₩116,196 | -1.50% | 257만 |
|---|
| 2026.01.08 | ₩116,531 | ₩118,336 | ₩115,849 | ₩117,320 | +0.68% | 234.1만 |
|---|
| 2026.01.07 | ₩117,814 | ₩118,068 | ₩116,531 | ₩116,918 | -0.76% | 221.6만 |
|---|
| 2026.01.06 | ₩116,063 | ₩118,383 | ₩115,073 | ₩118,309 | +1.94% | 388.1만 |
|---|
| 2026.01.05 | ₩113,134 | ₩117,019 | ₩113,134 | ₩115,996 | +2.53% | 323.1만 |
|---|
| 2026.01.02 | ₩111,944 | ₩113,227 | ₩111,369 | ₩113,201 | +1.12% | 140.7만 |
|---|
| 2025.12.31 | ₩112,920 | ₩112,933 | ₩111,516 | ₩111,569 | -1.20% | 179.5만 |
|---|
| 2025.12.30 | ₩113,334 | ₩113,441 | ₩112,492 | ₩112,746 | -0.52% | 115.9만 |
|---|
| 2025.12.29 | ₩114,672 | ₩114,993 | ₩113,107 | ₩113,321 | -1.18% | 173.4만 |
|---|
| 2025.12.26 | ₩114,792 | ₩115,167 | ₩114,444 | ₩115,019 | +0.20% | 81.9만 |
|---|
| 2025.12.24 | ₩114,779 | ₩115,647 | ₩114,645 | ₩115,086 | +0.27% | 77.2만 |
|---|
| 2025.12.23 | ₩114,685 | ₩115,193 | ₩113,843 | ₩114,431 | -0.22% | 183.7만 |
|---|
| 2025.12.22 | ₩114,297 | ₩115,300 | ₩113,829 | ₩114,805 | +0.44% | 183.7만 |
|---|
| 2025.12.19 | ₩111,302 | ₩113,428 | ₩110,994 | ₩113,241 | +1.74% | 1059.1만 |
|---|
| 2025.12.18 | ₩112,051 | ₩113,522 | ₩111,422 | ₩111,904 | -0.13% | 229.2만 |
|---|
| 2025.12.17 | ₩112,238 | ₩112,579 | ₩110,847 | ₩111,302 | -0.83% | 242만 |
|---|
| 2025.12.16 | ₩111,743 | ₩112,412 | ₩110,927 | ₩111,516 | -0.20% | 383.5만 |
|---|
| 2025.12.15 | ₩112,893 | ₩113,154 | ₩110,927 | ₩111,275 | -1.43% | 308.9만 |
|---|
| 2025.12.12 | ₩114,632 | ₩115,173 | ₩111,195 | ₩112,626 | -1.75% | 379.7만 |
|---|
| 2025.12.11 | ₩113,321 | ₩115,300 | ₩112,519 | ₩114,551 | +1.09% | 281.2만 |
|---|
| 2025.12.10 | ₩108,025 | ₩113,552 | ₩108,012 | ₩113,067 | +4.67% | 414.3만 |
|---|
| 2025.12.09 | ₩106,702 | ₩108,895 | ₩106,167 | ₩108,333 | +1.53% | 317.3만 |
|---|
| 2025.12.08 | ₩107,892 | ₩108,293 | ₩106,568 | ₩106,688 | -1.12% | 392.1만 |
|---|
| 2025.12.05 | ₩106,153 | ₩107,845 | ₩105,939 | ₩107,464 | +1.23% | 262.1만 |
|---|
| 2025.12.04 | ₩105,886 | ₩107,852 | ₩105,846 | ₩107,517 | +1.54% | 212.1만 |
|---|
| 2025.12.03 | ₩105,338 | ₩107,517 | ₩105,257 | ₩105,846 | +0.48% | 370.5만 |
|---|
| 2025.12.02 | ₩105,043 | ₩105,886 | ₩103,820 | ₩105,485 | +0.42% | 238.1만 |
|---|
| 2025.12.01 | ₩102,917 | ₩104,841 | ₩101,834 | ₩104,375 | +1.42% | 336.6만 |
|---|
| 2025.11.28 | ₩103,425 | ₩104,187 | ₩102,837 | ₩103,452 | +0.03% | 92.4만 |
|---|
| 2025.11.26 | ₩102,222 | ₩103,706 | ₩101,988 | ₩102,904 | +0.67% | 193.9만 |
|---|
| 2025.11.25 | ₩100,269 | ₩102,850 | ₩99,942 | ₩102,315 | +2.04% | 264.9만 |
|---|
| 2025.11.24 | ₩99,748 | ₩100,577 | ₩98,865 | ₩99,654 | -0.09% | 755.9만 |
|---|
| 2025.11.21 | ₩97,327 | ₩100,911 | ₩96,966 | ₩99,788 | +2.53% | 404만 |
|---|
| 2025.11.20 | ₩98,919 | ₩100,670 | ₩96,511 | ₩96,618 | -2.33% | 545.2만 |
|---|
| 2025.11.19 | ₩95,763 | ₩97,274 | ₩95,589 | ₩97,020 | +1.31% | 556.8만 |
|---|
| 2025.11.18 | ₩93,115 | ₩96,458 | ₩92,961 | ₩95,241 | +2.28% | 465.2만 |
|---|
| 2025.11.17 | ₩97,354 | ₩97,715 | ₩93,462 | ₩94,238 | -3.20% | 370.9만 |
|---|
| 2025.11.14 | ₩97,621 | ₩98,872 | ₩96,418 | ₩97,742 | +0.12% | 314.5만 |
|---|
| 2025.11.13 | ₩99,935 | ₩100,991 | ₩98,571 | ₩98,678 | -1.26% | 398.1만 |
|---|
| 2025.11.12 | ₩99,360 | ₩101,774 | ₩99,360 | ₩100,951 | +1.60% | 275.6만 |
|---|
| 2025.11.11 | ₩99,734 | ₩100,336 | ₩98,812 | ₩99,520 | -0.21% | 223.1만 |
|---|
| 2025.11.10 | ₩98,558 | ₩100,008 | ₩98,036 | ₩99,895 | +1.36% | 313.5만 |
|---|
| 2025.11.07 | ₩97,702 | ₩98,437 | ₩96,351 | ₩97,876 | +0.18% | 371.1만 |
|---|
| 2025.11.06 | ₩99,587 | ₩100,617 | ₩97,728 | ₩98,357 | -1.24% | 394.1만 |
|---|
| 2025.11.05 | ₩97,501 | ₩100,416 | ₩96,084 | ₩99,454 | +2.00% | 350.1만 |
|---|
| 2025.11.04 | ₩97,889 | ₩99,480 | ₩97,755 | ₩98,023 | +0.14% | 335.4만 |
|---|
| 2025.11.03 | ₩98,985 | ₩99,988 | ₩98,317 | ₩98,972 | -0.01% | 368.5만 |
|---|
| 2025.10.31 | ₩98,330 | ₩100,283 | ₩97,949 | ₩99,467 | +1.16% | 298.7만 |
|---|
| 2025.10.30 | ₩97,715 | ₩100,042 | ₩97,621 | ₩98,410 | +0.71% | 257.1만 |
|---|
| 2025.10.29 | ₩99,106 | ₩100,082 | ₩97,501 | ₩97,902 | -1.21% | 320만 |
|---|
| 2025.10.28 | ₩100,296 | ₩100,396 | ₩99,293 | ₩99,922 | -0.37% | 232.2만 |
|---|
| 2025.10.27 | ₩101,098 | ₩101,259 | ₩99,881 | ₩100,243 | -0.85% | 500.9만 |
|---|
| 2025.10.24 | ₩99,173 | ₩101,232 | ₩99,146 | ₩100,082 | +0.92% | 234.2만 |
|---|
| 2025.10.23 | ₩98,049 | ₩98,932 | ₩97,247 | ₩97,942 | -0.11% | 236.3만 |
|---|
| 2025.10.22 | ₩98,959 | ₩100,042 | ₩96,993 | ₩97,635 | -1.34% | 269.6만 |
|---|
| 2025.10.21 | ₩96,485 | ₩99,240 | ₩96,351 | ₩98,959 | +2.56% | 240.4만 |
|---|
| 2025.10.20 | ₩96,284 | ₩96,966 | ₩95,562 | ₩96,632 | +0.36% | 320.8만 |
|---|
| 2025.10.17 | ₩94,425 | ₩97,461 | ₩94,225 | ₩95,629 | +1.27% | 467만 |
|---|
| 2025.10.16 | ₩96,592 | ₩97,073 | ₩93,262 | ₩93,944 | -2.74% | 555.2만 |
|---|
| 2025.10.15 | ₩98,223 | ₩100,343 | ₩94,532 | ₩96,712 | -1.54% | 622.5만 |
|---|
| 2025.10.14 | ₩92,660 | ₩98,477 | ₩92,473 | ₩97,407 | +5.12% | 562만 |
|---|
| 2025.10.13 | ₩92,406 | ₩93,997 | ₩92,299 | ₩93,797 | +1.51% | 290.6만 |
|---|
| 2025.10.10 | ₩96,445 | ₩96,445 | ₩90,935 | ₩90,962 | -5.68% | 445.5만 |
|---|